Bentley Systems, Incorporated (BIT:1BSY)
Italy
· Delayed Price · Currency is EUR 28.51
+0.61 (2.19%)
At close: Apr 27, 2026
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.19% | - |
| Apr 24, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.10% | - |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -13.24% | - |
| Apr 22, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.10% | - |
| Apr 21, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.68% | - |
| Apr 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 4.22% | - |
| Apr 17, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.53% | - |
| Apr 16, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -3.92% | - |
| Apr 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 3.57% | - |
| Apr 14, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 4.16% | - |
| Apr 13, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 3.91% | - |
| Apr 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -4.55% | - |
| Apr 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.81% | - |
| Apr 8, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -4.22% | - |
| Apr 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Apr 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Mar 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Mar 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Mar 25, 2026 | 30.40 | 30.40 | 30.00 | 30.80 | 30.80 | -3.75% | 496 |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Mar 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Mar 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Mar 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Mar 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Mar 6, 2026 | 33.20 | 33.20 | 33.20 | 34.20 | 34.14 | 1.18% | 51 |
| Mar 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | 1.81% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 33.20 | 33.14 | -0.60% | 30 |
| Mar 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.34 | 1.83% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | 6.49% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.75 | -0.65% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 15.67% | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | -2.90% | - |
| Feb 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | - | - |
| Feb 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | -5.48% | - |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.15 | - | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.15 | 3.55% | - |
| Feb 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -1.40% | - |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | -1.38% | - |
| Feb 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | - | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 1.40% | - |
| Feb 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | - | - |
| Feb 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | - | - |
| Feb 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | 1.42% | - |
| Feb 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | 2.92% | - |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.35 | -1.44% | - |
| Feb 5, 2026 | 28.40 | 28.40 | 28.40 | 27.80 | 27.75 | -0.71% | 18 |
| Feb 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | 2.94% | - |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -8.11% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.55 | 2.78% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | -4.00% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | -3.85% | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.14 | -1.89% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.74 | -3.05% | - |
| Jan 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | -1.80% | - |
| Jan 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.34 | 3.09% | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | 1.89% | - |
| Jan 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.74 | -3.64% | - |
| Jan 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | -2.37% | - |
| Jan 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | -0.59% | - |
| Jan 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.94 | -1.16% | - |
| Jan 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | 1.18% | - |
| Jan 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.94 | 2.41% | - |
| Jan 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.14 | -3.49% | - |
| Jan 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | -0.58% | - |
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.54 | 2.37% | - |
| Jan 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | - | - |
| Jan 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | 0.60% | - |
| Jan 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.54 | 1.20% | - |
| Jan 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.14 | 2.47% | - |
| Jan 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | -1.82% | - |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | - | - |
| Dec 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | -1.20% | - |
| Dec 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.34 | -2.34% | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 34.20 | 34.14 | 0.59% | 3 |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.94 | 1.19% | - |
| Dec 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.54 | -2.33% | - |
| Dec 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | - | - |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | 1.18% | - |
| Dec 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.94 | -3.41% | - |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.14 | - | - |
| Dec 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.14 | - | - |
| Dec 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.14 | -2.76% | - |
| Dec 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.14 | -1.63% | - |
| Dec 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.74 | -0.54% | - |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.93 | 1.65% | - |
| Dec 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.34 | 1.11% | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.94 | 0.56% | - |
| Dec 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.68 | -3.24% | - |
| Dec 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | 1.65% | - |
| Nov 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | 2.82% | - |